BSE - Delayed Quote
INR
Shilchar Technologies Limited (SHILCTECH.BO)
3,598.90
+19.40
(+0.54%)
At close: 3:29:14 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 3, 2026
3,600.00
3,662.00
3,585.45
3,598.90
3,598.90
1,208
Nov 2, 2026
3,660.00
3,660.00
3,571.95
3,587.75
3,587.75
796
Oct 30, 2026
3,780.00
3,780.00
3,550.00
3,578.00
3,578.00
1,636
Oct 29, 2026
3,752.60
3,752.60
3,623.70
3,649.15
3,649.15
3,279
Oct 28, 2026
3,920.00
3,987.35
3,770.30
3,792.10
3,792.10
3,432
Oct 27, 2026
3,795.70
4,127.90
3,690.00
3,922.60
3,922.60
4,329
Oct 26, 2026
3,534.50
3,763.75
3,514.15
3,680.35
3,680.35
1,533
Oct 23, 2026
3,592.30
3,599.95
3,455.00
3,534.50
3,534.50
2,804
Oct 22, 2026
3,700.05
3,700.05
3,584.15
3,603.95
3,603.95
945
Oct 21, 2026
3,877.90
3,880.40
3,690.00
3,706.75
3,706.75
2,410
Oct 19, 2026
3,768.00
3,891.80
3,758.15
3,873.15
3,873.15
1,409
Oct 16, 2026
3,929.95
3,929.95
3,720.25
3,774.15
3,774.15
5,004
Oct 15, 2026
3,914.45
3,925.00
3,840.00
3,850.25
3,850.25
2,573
Oct 14, 2026
3,961.05
4,015.00
3,866.85
3,924.75
3,924.75
3,165
Oct 13, 2026
3,893.25
3,952.05
3,840.40
3,902.95
3,902.95
1,154
Oct 12, 2026
4,003.65
4,064.00
3,850.05
3,880.35
3,880.35
2,184
Oct 9, 2026
4,083.90
4,083.90
3,903.45
3,925.10
3,925.10
731
Oct 8, 2026
3,951.05
4,029.85
3,933.00
3,938.05
3,938.05
1,689
Oct 7, 2026
4,100.05
4,106.05
3,993.40
4,002.50
4,002.50
849
Oct 6, 2026
4,035.30
4,105.00
3,997.55
4,088.75
4,088.75
1,020
Oct 5, 2026
4,079.15
4,082.85
3,972.00
4,035.30
4,035.30
956
Oct 1, 2026
4,031.90
4,106.15
3,986.00
4,028.00
4,028.00
1,163
Sep 30, 2026
4,033.55
4,103.20
4,033.50
4,078.10
4,078.10
663
Sep 29, 2026
4,074.95
4,140.00
4,010.00
4,033.60
4,033.60
2,293
Sep 28, 2026
4,102.00
4,106.80
4,030.05
4,062.00
4,062.00
836
Sep 25, 2026
4,089.40
4,122.95
4,050.65
4,093.65
4,093.65
1,826
Sep 24, 2026
4,121.05
4,169.90
4,057.60
4,082.20
4,082.20
822
Sep 23, 2026
3,998.25
4,180.05
3,988.60
4,147.25
4,147.25
1,261
Sep 22, 2026
3,993.05
4,020.00
3,949.15
3,988.60
3,988.60
754
Sep 21, 2026
4,082.75
4,116.40
3,951.25
3,974.45
3,974.45
1,859
Sep 18, 2026
4,060.05
4,160.00
4,050.00
4,082.10
4,082.10
911
Sep 17, 2026
4,092.85
4,168.10
4,089.45
4,112.90
4,112.90
611
Sep 16, 2026
4,080.40
4,091.90
3,975.00
4,007.10
4,007.10
1,629
Sep 15, 2026
4,167.05
4,271.75
4,065.00
4,080.35
4,080.35
1,404
Sep 11, 2026
4,233.65
4,233.70
4,080.50
4,175.10
4,175.10
1,456
Sep 10, 2026
4,172.25
4,175.00
4,097.90
4,150.55
4,150.55
522
Sep 9, 2026
4,284.00
4,284.00
4,068.00
4,083.75
4,083.75
1,067
Sep 8, 2026
4,187.60
4,235.00
4,155.50
4,200.85
4,200.85
897
Sep 7, 2026
4,141.95
4,210.25
4,028.50
4,184.70
4,184.70
1,914
Sep 4, 2026
4,099.95
4,102.05
4,030.70
4,053.40
4,053.40
1,401
Sep 3, 2026
4,128.95
4,128.95
3,915.30
4,055.55
4,055.55
1,789
Sep 2, 2026
4,001.00
4,015.00
3,945.00
3,994.40
3,994.40
1,776
Sep 1, 2026
4,074.60
4,074.60
3,985.00
4,010.35
4,010.35
1,272
Aug 31, 2026
4,099.90
4,099.90
4,001.00
4,038.20
4,038.20
1,633
Aug 28, 2026
4,109.10
4,109.10
4,015.00
4,074.85
4,074.85
1,018
Aug 27, 2026
3,953.00
4,126.65
3,951.55
4,029.45
4,029.45
4,942
Aug 26, 2026
3,920.00
3,959.55
3,917.00
3,943.85
3,943.85
1,062
Aug 25, 2026
3,984.95
4,049.00
3,851.00
3,910.70
3,910.70
1,374
Aug 24, 2026
3,900.00
3,958.40
3,833.30
3,915.45
3,915.45
3,038
Aug 21, 2026
3,870.05
3,935.00
3,852.65
3,877.80
3,877.80
1,194
Aug 20, 2026
3,960.00
3,960.00
3,852.10
3,867.35
3,867.35
1,857
Aug 19, 2026
3,989.95
3,989.95
3,891.35
3,918.55
3,918.55
1,058
Aug 18, 2026
3,882.05
3,972.95
3,875.00
3,935.70
3,935.70
3,625
Aug 17, 2026
3,865.00
3,915.15
3,860.00
3,862.00
3,862.00
3,639
Aug 14, 2026
3,950.05
3,965.80
3,881.05
3,900.00
3,900.00
3,366
Aug 13, 2026
3,812.55
3,975.00
3,812.55
3,947.95
3,947.95
6,983
Aug 12, 2026
4,005.00
4,082.15
3,781.05
3,857.00
3,857.00
38,943
Aug 11, 2026
4,699.30
4,716.95
4,552.00
4,579.95
4,579.95
1,761
Aug 10, 2026
4,667.25
4,745.00
4,594.00
4,678.60
4,678.60
2,302
Aug 7, 2026
4,598.95
4,665.60
4,506.45
4,623.00
4,623.00
1,683
Aug 6, 2026
4,500.00
4,565.00
4,460.85
4,524.15
4,524.15
911
Aug 5, 2026
4,679.10
4,690.70
4,466.05
4,479.15
4,479.15
2,396
Aug 4, 2026
4,682.50
4,700.00
4,600.00
4,653.15
4,653.15
1,021
Aug 3, 2026
4,580.00
4,709.20
4,579.95
4,681.30
4,681.30
1,922
Jul 31, 2026
12.5
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
4,599.95
4,653.00
4,470.70
4,590.30
4,590.30
1,240
Jul 30, 2026
4,501.05
4,504.40
4,434.55
4,483.80
4,471.30
936
Jul 29, 2026
4,539.00
4,585.00
4,432.80
4,547.25
4,534.57
1,324
Jul 28, 2026
4,446.95
4,450.00
4,340.50
4,415.55
4,403.24
981
Jul 27, 2026
4,277.90
4,417.00
4,239.30
4,406.70
4,394.42
1,290
Jul 24, 2026
4,088.65
4,322.05
4,088.65
4,277.90
4,265.97
2,740
Jul 23, 2026
4,163.95
4,295.95
4,100.00
4,126.80
4,115.29
3,033
Jul 22, 2026
4,380.05
4,410.90
4,114.05
4,170.40
4,158.77
2,326
Jul 21, 2026
4,494.70
4,505.00
4,361.85
4,380.05
4,367.84
1,039
Jul 20, 2026
4,395.90
4,518.65
4,357.70
4,487.40
4,474.89
1,895
Jul 17, 2026
4,564.20
4,564.20
4,400.00
4,407.20
4,394.91
675
Jul 16, 2026
4,420.05
4,545.55
4,420.05
4,474.70
4,462.23
1,493
Jul 15, 2026
4,357.25
4,518.55
4,357.25
4,507.30
4,494.73
1,849
Jul 14, 2026
4,498.10
4,498.10
4,395.00
4,410.15
4,397.85
778
Jul 13, 2026
4,460.05
4,556.70
4,444.10
4,498.10
4,485.56
2,079
Jul 10, 2026
4,519.90
4,519.95
4,404.00
4,487.30
4,474.79
1,639
Jul 9, 2026
4,339.55
4,532.60
4,305.00
4,456.95
4,444.52
2,507
Jul 8, 2026
4,298.50
4,380.00
4,209.80
4,239.10
4,227.28
2,530
Jul 7, 2026
4,418.80
4,420.05
4,277.00
4,304.10
4,292.10
2,040
Jul 6, 2026
4,408.15
4,462.55
4,351.00
4,396.60
4,384.34
2,178
Jul 3, 2026
4,533.90
4,553.90
4,351.05
4,408.20
4,395.91
2,782
Jul 2, 2026
4,505.05
4,567.40
4,465.10
4,501.00
4,488.45
1,271
Jul 1, 2026
4,736.95
4,736.95
4,514.00
4,534.30
4,521.66
2,171
Jun 30, 2026
4,486.05
4,631.00
4,486.05
4,566.95
4,554.22
2,210
Jun 29, 2026
4,500.00
4,500.00
4,390.00
4,462.25
4,449.81
1,665
Jun 25, 2026
4,571.25
4,585.00
4,500.05
4,514.80
4,502.21
1,493
Jun 24, 2026
4,533.55
4,680.00
4,511.40
4,592.55
4,579.75
3,486
Jun 23, 2026
4,610.00
4,727.90
4,466.95
4,567.80
4,555.07
3,431
Jun 22, 2026
4,743.70
4,743.70
4,567.00
4,595.65
4,582.84
7,290
Jun 19, 2026
4,479.90
4,777.00
4,440.05
4,720.70
4,707.54
11,096
Jun 18, 2026
4,389.05
4,474.30
4,355.00
4,448.65
4,436.25
7,075
Jun 17, 2026
4,187.00
4,487.95
4,187.00
4,406.20
4,393.92
8,666
Jun 16, 2026
4,239.90
4,239.90
4,126.15
4,172.65
4,161.02
1,532
Jun 15, 2026
4,145.00
4,172.70
4,064.25
4,140.05
4,128.51
3,423
Jun 12, 2026
3,989.95
4,087.65
3,800.00
4,043.35
4,032.08
4,004
Jun 11, 2026
3,850.00
3,900.95
3,775.85
3,819.40
3,808.75
3,514
Jun 10, 2026
3,818.00
3,899.35
3,805.00
3,821.50
3,810.85
3,458
Jun 9, 2026
3,964.25
4,055.95
3,802.00
3,818.50
3,807.85
4,719
Jun 8, 2026
4,020.00
4,034.05
3,940.00
3,964.20
3,953.15
1,565
Jun 5, 2026
4,130.00
4,139.15
4,023.85
4,071.65
4,060.30
1,352
Jun 4, 2026
4,088.00
4,180.00
4,005.80
4,128.00
4,116.49
2,888
Jun 3, 2026
4,124.80
4,124.80
4,011.15
4,071.45
4,060.10
1,272
Jun 2, 2026
4,025.00
4,077.65
3,982.60
4,057.50
4,046.19
1,478
Jun 1, 2026
4,255.80
4,255.80
3,965.95
4,018.35
4,007.15
1,921
May 29, 2026
4,100.00
4,110.55
4,007.00
4,014.55
4,003.36
1,487
May 27, 2026
4,000.05
4,097.00
3,961.70
4,074.80
4,063.44
2,745
May 26, 2026
4,149.95
4,149.95
3,984.10
3,994.05
3,982.92
3,509
May 25, 2026
4,106.00
4,160.00
4,029.15
4,080.55
4,069.17
3,393
May 22, 2026
4,173.55
4,173.55
4,056.40
4,098.55
4,087.12
2,663
May 21, 2026
4,188.95
4,207.40
4,115.30
4,146.80
4,135.24
1,912
May 20, 2026
4,130.95
4,164.90
3,974.70
4,093.00
4,081.59
2,591
May 19, 2026
4,052.20
4,110.70
4,000.00
4,034.95
4,023.70
2,703
May 18, 2026
3,975.00
3,981.50
3,862.15
3,946.75
3,935.75
3,242
May 15, 2026
4,060.15
4,193.40
3,985.00
4,011.10
3,999.92
5,274
May 14, 2026
4,180.00
4,208.80
4,009.05
4,074.80
4,063.44
4,646
May 13, 2026
4,138.80
4,246.25
4,138.80
4,184.35
4,172.69
3,702
May 12, 2026
4,358.50
4,400.00
4,170.00
4,187.40
4,175.73
4,306
May 11, 2026
4,259.90
4,358.55
4,236.45
4,323.95
4,311.90
4,569
May 8, 2026
4,392.00
4,463.70
4,255.00
4,308.50
4,296.49
5,887
May 7, 2026
4,176.75
4,415.20
4,165.00
4,388.05
4,375.82
17,180
May 6, 2026
4,377.90
4,377.90
4,076.00
4,176.75
4,165.11
47,796
May 5, 2026
5,189.95
5,306.40
4,731.00
4,820.10
4,806.66
12,710
May 4, 2026
5,229.90
5,240.00
5,043.95
5,133.20
5,118.89
5,539
Apr 30, 2026
5,050.95
5,200.00
4,970.60
5,161.45
5,147.06
5,812
Apr 29, 2026
5,237.30
5,284.00
5,040.50
5,057.15
5,043.05
5,328
Apr 28, 2026
5,389.75
5,397.85
5,152.85
5,237.05
5,222.45
4,938
Apr 27, 2026
5,050.65
5,330.00
5,050.65
5,311.10
5,296.29
6,288
Apr 24, 2026
5,325.00
5,357.30
4,942.55
5,013.80
4,999.82
9,100
Apr 23, 2026
5,150.00
5,365.00
5,150.00
5,316.10
5,301.28
6,878
Apr 22, 2026
4,942.45
5,250.00
4,942.40
5,156.95
5,142.57
7,851
Apr 21, 2026
5,043.25
5,180.00
4,945.35
4,977.75
4,963.87
5,544
Apr 20, 2026
4,700.30
5,168.75
4,666.00
4,981.15
4,967.26
8,617
Apr 17, 2026
4,800.40
4,833.95
4,651.00
4,715.95
4,702.80
5,378
Apr 16, 2026
4,789.75
4,880.00
4,751.90
4,779.25
4,765.93
6,971
Apr 15, 2026
4,734.85
4,822.30
4,647.15
4,788.50
4,775.15
5,883
Apr 13, 2026
4,499.70
4,692.80
4,381.40
4,617.35
4,604.48
5,042
Apr 10, 2026
4,496.60
4,622.00
4,443.05
4,573.85
4,561.10
6,167
Apr 9, 2026
4,242.00
4,449.00
4,215.00
4,407.75
4,395.46
4,135
Apr 8, 2026
4,285.05
4,310.50
4,185.00
4,282.05
4,270.11
4,431
Apr 7, 2026
4,060.05
4,161.45
3,980.00
4,095.45
4,084.03
2,205
Apr 6, 2026
3,969.80
4,090.00
3,847.90
4,080.85
4,069.47
2,909
Apr 2, 2026
3,879.95
3,997.00
3,755.30
3,967.95
3,956.89
3,975
Apr 1, 2026
3,722.50
3,996.00
3,643.20
3,924.30
3,913.36
7,350
Mar 30, 2026
3,525.15
3,653.95
3,493.75
3,552.75
3,542.85
11,841
Mar 27, 2026
3,790.00
3,835.15
3,595.00
3,620.40
3,610.31
7,158
Mar 25, 2026
3,802.50
3,870.35
3,790.00
3,800.50
3,789.90
6,318
Mar 24, 2026
3,804.20
3,938.55
3,745.65
3,775.85
3,765.32
5,712
Mar 23, 2026
3,969.50
3,969.50
3,732.80
3,773.35
3,762.83
3,867
Mar 20, 2026
3,999.95
4,080.00
3,931.10
3,971.90
3,960.83
3,266
Mar 19, 2026
4,000.00
4,026.70
3,859.95
3,896.35
3,885.49
2,983
Mar 18, 2026
3,999.00
4,080.00
3,960.00
4,019.65
4,008.44
3,450
Mar 17, 2026
3,756.05
4,025.95
3,756.05
3,965.65
3,954.59
7,405
Mar 16, 2026
3,740.35
3,780.00
3,605.00
3,740.80
3,730.37
60,125
Mar 13, 2026
3,753.80
3,837.85
3,660.75
3,739.65
3,729.22
3,341
Mar 12, 2026
3,839.90
3,893.90
3,749.85
3,834.00
3,823.31
2,041
Mar 11, 2026
3,811.35
4,001.00
3,811.35
3,862.50
3,851.73
6,926
Mar 10, 2026
3,847.35
3,869.50
3,722.00
3,841.75
3,831.04
3,438
Mar 9, 2026
3,690.05
3,745.95
3,636.65
3,678.65
3,668.39
5,180
Mar 6, 2026
3,750.00
3,923.55
3,750.00
3,811.50
3,800.87
2,447
Mar 5, 2026
3,718.60
3,865.00
3,718.60
3,843.60
3,832.88
3,136
Mar 4, 2026
3,880.00
3,921.65
3,682.00
3,718.55
3,708.18
11,556
Mar 2, 2026
3,750.05
4,074.05
3,750.05
3,989.00
3,977.88
8,515
Feb 27, 2026
3,879.00
4,199.80
3,830.55
4,034.55
4,023.30
13,681
Feb 26, 2026
3,780.00
3,942.95
3,780.00
3,880.00
3,869.18
4,401
Feb 25, 2026
3,794.30
3,830.00
3,698.40
3,759.95
3,749.47
3,763
Feb 24, 2026
3,839.95
3,852.45
3,675.00
3,762.45
3,751.96
3,386
Feb 23, 2026
3,920.00
4,080.00
3,825.00
3,843.25
3,832.54
3,701
Feb 20, 2026
3,896.05
3,924.50
3,862.90
3,897.00
3,886.14
1,680
Feb 19, 2026
4,070.15
4,070.15
3,870.00
3,896.05
3,885.19
3,002
Feb 18, 2026
3,912.90
4,099.00
3,912.90
4,052.10
4,040.80
3,971
Feb 17, 2026
3,800.00
3,958.45
3,780.00
3,912.80
3,901.89
3,093
Feb 16, 2026
3,810.70
3,917.95
3,780.00
3,808.05
3,797.43
2,423
Feb 13, 2026
3,826.15
3,935.00
3,801.25
3,823.40
3,812.74
2,114
Feb 12, 2026
4,044.90
4,044.90
3,881.85
3,926.45
3,915.50
2,951
Feb 11, 2026
4,187.95
4,187.95
3,993.00
4,017.85
4,006.65
3,372
Feb 10, 2026
4,079.10
4,175.00
4,017.05
4,121.85
4,110.36
5,056
Feb 9, 2026
3,899.95
4,131.00
3,875.35
4,078.00
4,066.63
10,273
Feb 6, 2026
3,888.80
3,934.10
3,800.00
3,824.60
3,813.94
3,420
Feb 5, 2026
4,085.00
4,085.00
3,907.70
3,936.65
3,925.68
3,625
Feb 4, 2026
3,980.00
4,095.00
3,873.55
4,069.75
4,058.40
12,618
Feb 3, 2026
3,899.95
4,005.00
3,769.00
3,985.25
3,974.14
24,831
Feb 2, 2026
3,188.85
3,600.00
3,182.30
3,556.00
3,546.09
30,851
Jan 30, 2026
3,579.10
3,610.00
3,333.60
3,389.95
3,380.50
11,444
Jan 29, 2026
3,397.95
3,698.00
3,209.40
3,593.15
3,583.13
11,155
Jan 28, 2026
2,921.95
3,485.00
2,921.95
3,434.55
3,424.98
23,775
Jan 27, 2026
2,960.00
2,966.00
2,851.25
2,921.95
2,913.80
5,815
Jan 23, 2026
3,030.00
3,058.00
2,940.00
2,961.55
2,953.29
4,366
Jan 22, 2026
3,050.00
3,148.55
3,021.30
3,045.00
3,036.51
4,716
Jan 21, 2026
2,990.00
3,065.00
2,900.00
2,998.35
2,989.99
7,882
Jan 20, 2026
3,164.75
3,164.75
2,989.80
3,003.20
2,994.83
8,047
Jan 19, 2026
3,236.00
3,243.20
3,150.00
3,165.50
3,156.68
3,740
Jan 16, 2026
3,329.30
3,344.70
3,212.75
3,236.00
3,226.98
5,564
Jan 14, 2026
3,222.00
3,410.00
3,211.40
3,329.25
3,319.97
9,469
Jan 13, 2026
3,245.90
3,411.80
3,187.30
3,203.05
3,194.12
11,082
Jan 12, 2026
3,389.95
3,402.00
3,135.00
3,154.40
3,145.61
11,304
Jan 9, 2026
3,654.75
3,799.00
3,310.00
3,395.00
3,385.54
22,876
Jan 8, 2026
3,788.05
3,821.15
3,675.00
3,704.30
3,693.97
3,038
Jan 7, 2026
3,751.00
3,820.05
3,736.85
3,781.15
3,770.61
1,771
Jan 6, 2026
3,810.05
3,820.00
3,729.00
3,748.90
3,738.45
1,790
Jan 5, 2026
3,891.05
3,891.05
3,775.00
3,795.00
3,784.42
3,435
Jan 2, 2026
3,833.95
3,878.60
3,830.00
3,840.30
3,829.59
1,747
Jan 1, 2026
3,829.95
3,881.75
3,823.50
3,833.95
3,823.26
1,058
Dec 31, 2025
3,814.60
3,853.40
3,802.00
3,824.80
3,814.14
1,229
Dec 30, 2025
3,840.05
3,877.55
3,814.60
3,823.05
3,812.39
1,751
Dec 29, 2025
3,943.70
3,944.60
3,822.50
3,834.10
3,823.41
2,730
Dec 26, 2025
4,012.90
4,031.90
3,935.80
3,944.60
3,933.60
2,902
Dec 24, 2025
3,984.60
4,099.75
3,939.00
4,012.85
4,001.66
4,297
Dec 23, 2025
3,964.00
4,029.00
3,902.00
3,984.60
3,973.49
1,907
Dec 22, 2025
3,965.65
4,050.00
3,937.25
3,961.95
3,950.90
3,198
Dec 19, 2025
3,903.75
3,965.60
3,871.35
3,925.70
3,914.76
1,612
Dec 18, 2025
3,940.70
3,940.70
3,825.15
3,887.85
3,877.01
3,690
Dec 17, 2025
4,055.25
4,055.25
3,940.65
3,973.20
3,962.12
2,118
Dec 16, 2025
4,088.00
4,099.00
3,971.00
4,040.35
4,029.09
3,016
Dec 15, 2025
4,000.50
4,047.40
3,979.50
4,005.55
3,994.38
3,098
Dec 12, 2025
4,023.00
4,089.95
4,000.10
4,016.20
4,005.00
3,012
Dec 11, 2025
3,960.00
4,082.00
3,930.00
4,060.85
4,049.53
5,112
Dec 10, 2025
4,078.75
4,078.75
3,950.00
3,973.95
3,962.87
4,137
Dec 9, 2025
3,760.00
4,048.05
3,685.00
4,006.45
3,995.28
10,285
Dec 8, 2025
4,000.05
4,029.85
3,776.15
3,802.55
3,791.95
9,622
Dec 5, 2025
3,726.05
4,128.00
3,726.05
3,968.55
3,957.49
20,015
Dec 4, 2025
3,861.05
3,912.30
3,760.05
3,780.95
3,770.41
6,698
Dec 3, 2025
4,005.10
4,032.00
3,865.00
3,881.35
3,870.53
5,713
Dec 2, 2025
4,064.70
4,093.20
3,977.00
3,991.00
3,979.87
8,883
Dec 1, 2025
4,129.90
4,138.70
4,049.00
4,064.70
4,053.37
5,176
Nov 28, 2025
4,070.55
4,197.95
4,070.55
4,129.90
4,118.39
4,936
Nov 27, 2025
4,130.45
4,223.10
4,021.40
4,117.40
4,105.92
7,474
Nov 26, 2025
4,155.05
4,200.05
4,119.75
4,128.50
4,116.99
8,674
Nov 25, 2025
4,170.05
4,284.75
4,150.00
4,175.65
4,164.01
4,460
Nov 24, 2025
4,254.00
4,279.90
4,170.00
4,184.80
4,173.13
6,103
Nov 21, 2025
4,310.00
4,311.95
4,205.30
4,239.30
4,227.48
11,150
Nov 20, 2025
4,254.00
4,315.00
4,254.00
4,278.25
4,266.32
6,636
Nov 19, 2025
4,283.00
4,329.00
4,268.00
4,283.10
4,271.16
13,059
Nov 18, 2025
4,351.05
4,385.00
4,300.10
4,310.50
4,298.48
7,325
Nov 17, 2025
4,379.95
4,422.55
4,282.05
4,352.10
4,339.97
8,623
Nov 14, 2025
4,287.95
4,440.00
4,250.00
4,379.95
4,367.74
14,644
Nov 13, 2025
4,400.00
4,410.00
4,265.00
4,288.30
4,276.34
12,351
Nov 12, 2025
4,176.00
4,394.90
4,150.00
4,384.30
4,372.08
40,404
Nov 11, 2025
4,270.00
4,299.95
4,150.00
4,177.85
4,166.20
25,389
Nov 10, 2025
4,400.00
4,400.00
4,221.00
4,233.30
4,221.50
25,588
Nov 7, 2025
4,377.50
4,419.85
4,313.00
4,381.75
4,369.53
13,836
Nov 6, 2025
4,541.30
4,541.30
4,408.25
4,440.10
4,427.72
12,799
Nov 4, 2025
4,399.50
4,568.00
4,380.00
4,541.30
4,528.64
42,289
Nov 3, 2025
4,334.90
4,448.50
4,272.00
4,383.55
4,371.33
22,042
